Symphony International Holdings Limited (SIHL.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

0.4140

0.0000

(0.00%)

At close: 01:43PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
02 May 2024	0.4000	0.4000	0.4000	0.4140	0.4140	10,000
01 May 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
30 Apr 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
29 Apr 2024	0.4000	0.4280	0.4000	0.4100	0.4100	41
26 Apr 2024	0.4000	0.4000	0.4000	0.4100	0.4100	15,000
25 Apr 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
24 Apr 2024	0.4000	0.4000	0.4000	0.4040	0.4040	28,810
23 Apr 2024	0.4000	0.4000	0.4000	0.4140	0.4140	87,557
22 Apr 2024	0.4000	0.4000	0.4000	0.4140	0.4140	7,500
19 Apr 2024	0.3894	0.3894	0.3894	0.3750	0.3750	2,789
18 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
17 Apr 2024	0.3618	0.3618	0.3618	0.3750	0.3750	2,789
16 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
15 Apr 2024	0.3620	0.3620	0.3620	0.3730	0.3730	140
12 Apr 2024	0.3520	0.3520	0.3520	0.3810	0.3810	52
11 Apr 2024	0.4000	0.4000	0.3700	0.3810	0.3810	57,228
10 Apr 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
09 Apr 2024	0.4000	0.4000	0.4000	0.4140	0.4140	4,235
08 Apr 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
05 Apr 2024	0.3700	0.3700	0.3700	0.3800	0.3800	5,001
04 Apr 2024	0.3900	0.3900	0.3900	0.4000	0.4000	50,000
03 Apr 2024	0.3640	0.3640	0.3640	0.3720	0.3720	8,000
02 Apr 2024	0.3620	0.3620	0.3620	0.3760	0.3760	2
28 Mar 2024	0.3840	0.3840	0.3580	0.3650	0.3650	172,344
27 Mar 2024	0.3830	0.3830	0.3830	0.3880	0.3880	6,432
26 Mar 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
25 Mar 2024	0.3846	0.3846	0.3846	0.4040	0.4040	15,500
22 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
21 Mar 2024	0.3800	0.3820	0.3800	0.3950	0.3950	50,069
20 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
19 Mar 2024	0.3980	0.4020	0.3980	0.4000	0.4000	110,344
18 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
15 Mar 2024	0.4010	0.4010	0.4010	0.4010	0.4010	-
14 Mar 2024	0.4010	0.4010	0.4010	0.4010	0.4010	-
13 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Mar 2024	0.4080	0.4120	0.3700	0.3840	0.3840	184,980
11 Mar 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
08 Mar 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
07 Mar 2024	0.3700	0.3800	0.3700	0.3860	0.3860	24,806
06 Mar 2024	0.3720	0.3720	0.3700	0.3820	0.3820	125,535
05 Mar 2024	0.3620	0.3620	0.3620	0.3700	0.3700	10,500
04 Mar 2024	0.3500	0.3600	0.3500	0.3600	0.3600	44,631
01 Mar 2024	0.3430	0.3430	0.3430	0.3430	0.3430	-
29 Feb 2024	0.3200	0.3200	0.3200	0.3320	0.3320	19,590
28 Feb 2024	0.3200	0.3200	0.2900	0.3110	0.3110	288,765
27 Feb 2024	0.3480	0.3500	0.3396	0.3530	0.3530	85,570
26 Feb 2024	0.3700	0.3700	0.3420	0.3610	0.3610	73,744
23 Feb 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
22 Feb 2024	0.3520	0.3520	0.3520	0.3650	0.3650	2,000
21 Feb 2024	0.3400	0.3400	0.3180	0.3730	0.3730	34,670
20 Feb 2024	0.3400	0.3520	0.3400	0.3400	0.3400	216,486
19 Feb 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
16 Feb 2024	0.3880	0.3880	0.3800	0.3680	0.3680	74,379
15 Feb 2024	0.3960	0.4036	0.3960	0.3950	0.3950	58,592
14 Feb 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
13 Feb 2024	0.4000	0.4000	0.3800	0.3930	0.3930	87,989
12 Feb 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
09 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
08 Feb 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
07 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
06 Feb 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
05 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
02 Feb 2024	0.3800	0.3800	0.3800	0.3760	0.3760	24,000
01 Feb 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
31 Jan 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
30 Jan 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
29 Jan 2024	0.3823	0.3823	0.3823	0.3980	0.3980	30,000
26 Jan 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
25 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
24 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
23 Jan 2024	0.4680	0.4680	0.4680	0.4180	0.4180	2
22 Jan 2024	0.4170	0.4170	0.4170	0.4170	0.4170	-
19 Jan 2024	0.4040	0.4040	0.4040	0.4300	0.4300	1,455
18 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
17 Jan 2024	0.4290	0.4290	0.4290	0.4290	0.4290	-
16 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
15 Jan 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
12 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
11 Jan 2024	0.4300	0.4300	0.4300	0.4400	0.4400	10,000
10 Jan 2024	0.4300	0.4300	0.4300	0.4400	0.4400	247,492
09 Jan 2024	0.4280	0.4300	0.4300	0.4400	0.4400	64,130
08 Jan 2024	0.4236	0.4450	0.4236	0.4260	0.4260	21,455
05 Jan 2024	0.4100	0.4120	0.4100	0.4260	0.4260	45,000
04 Jan 2024	0.4110	0.4110	0.4110	0.4110	0.4110	-
03 Jan 2024	0.4000	0.4000	0.3740	0.3860	0.3860	193,730
02 Jan 2024	0.3920	0.4340	0.3900	0.4040	0.4040	82,026
29 Dec 2023	0.3980	0.3980	0.3680	0.4070	0.4070	169,269
28 Dec 2023	0.4100	0.4100	0.3980	0.4100	0.4100	10,000
27 Dec 2023	0.4320	0.4320	0.4180	0.4340	0.4340	39,491
22 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
21 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
20 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
19 Dec 2023	0.4500	0.4510	0.4500	0.4650	0.4650	28,000
18 Dec 2023	0.4500	0.4500	0.4500	0.4550	0.4550	25,000
15 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
14 Dec 2023	0.4120	0.4120	0.4120	0.4220	0.4220	30,000
13 Dec 2023	0.4300	0.4700	0.4220	0.4700	0.4700	27,601
12 Dec 2023	0.4280	0.4700	0.3820	0.4700	0.4700	20,625
11 Dec 2023	0.3920	0.4300	0.3840	0.4300	0.4300	113,472
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1673+0.0021(+0.18%)

GBP/USD1.2576+0.0030(+0.24%)

Bitcoin GBP51,039.36+305.90(+0.60%)

Symphony International Holdings Limited (SIHL.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1673
+0.0021(+0.18%)

GBP/USD
1.2576
+0.0030(+0.24%)

Bitcoin GBP
51,039.36
+305.90(+0.60%)